KissMeData/065570/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194000	148342804	1855	1855	1855	1855	6674
3	20240719	193900	148342804	1855	1855	1855	1855	0
4	20240719	193800	148342804	1855	1855	1855	1855	0
5	20240719	193700	148342804	1855	1855	1855	1855	0
6	20240719	193600	148342804	1855	1855	1855	1855	0
7	20240719	193500	148342804	1855	1855	1855	1855	0
8	20240719	193400	148342804	1855	1855	1855	1855	0
9	20240719	193300	148342804	1855	1855	1855	1855	0
10	20240719	193200	148342804	1855	1855	1855	1855	0
11	20240719	193100	148342804	1855	1855	1855	1855	0
12	20240719	193000	148342804	1855	1855	1855	1855	0
13	20240719	192900	148342804	1855	1855	1855	1855	0
14	20240719	192800	148342804	1855	1855	1855	1855	0
15	20240719	192700	148342804	1855	1855	1855	1855	0
16	20240719	192600	148342804	1855	1855	1855	1855	0
17	20240719	192500	148342804	1855	1855	1855	1855	0
18	20240719	192400	148342804	1855	1855	1855	1855	0
19	20240719	192300	148342804	1855	1855	1855	1855	0
20	20240719	192200	148342804	1855	1855	1855	1855	0
21	20240719	192100	148342804	1855	1855	1855	1855	0
22	20240719	192000	148342804	1855	1855	1855	1855	0
23	20240719	191900	148342804	1855	1855	1855	1855	0
24	20240719	191800	148342804	1855	1855	1855	1855	0
25	20240719	191700	148342804	1855	1855	1855	1855	0
26	20240719	191600	148342804	1855	1855	1855	1855	0
27	20240719	191500	148342804	1855	1855	1855	1855	0
28	20240719	191400	148342804	1855	1855	1855	1855	0
29	20240719	191300	148342804	1855	1855	1855	1855	0
30	20240719	191200	148342804	1855	1855	1855	1855	0
31	20240719	191100	148342804	1855	1855	1855	1855	0
32	20240719	191000	148342804	1855	1855	1855	1855	6674
33	20240719	190900	148342804	1855	1855	1855	1855	0
34	20240719	190800	148342804	1855	1855	1855	1855	0
35	20240719	190700	148342804	1855	1855	1855	1855	0
36	20240719	190600	148342804	1855	1855	1855	1855	0
37	20240719	190500	148342804	1855	1855	1855	1855	0
38	20240719	190400	148342804	1855	1855	1855	1855	0
39	20240719	190300	148342804	1855	1855	1855	1855	0
40	20240719	190200	148342804	1855	1855	1855	1855	0
41	20240719	190100	148342804	1855	1855	1855	1855	0
42	20240719	190000	148342804	1855	1855	1855	1855	0
43	20240719	185900	148342804	1855	1855	1855	1855	0
44	20240719	185800	148342804	1855	1855	1855	1855	0
45	20240719	185700	148342804	1855	1855	1855	1855	0
46	20240719	185600	148342804	1855	1855	1855	1855	0
47	20240719	185500	148342804	1855	1855	1855	1855	0
48	20240719	185400	148342804	1855	1855	1855	1855	0
49	20240719	185300	148342804	1855	1855	1855	1855	0
50	20240719	185200	148342804	1855	1855	1855	1855	0
51	20240719	185100	148342804	1855	1855	1855	1855	0
52	20240719	185000	148342804	1855	1855	1855	1855	0
53	20240719	184900	148342804	1855	1855	1855	1855	0
54	20240719	184800	148342804	1855	1855	1855	1855	0
55	20240719	184700	148342804	1855	1855	1855	1855	0
56	20240719	184600	148342804	1855	1855	1855	1855	0
57	20240719	184500	148342804	1855	1855	1855	1855	0
58	20240719	184400	148342804	1855	1855	1855	1855	0
59	20240719	184300	148342804	1855	1855	1855	1855	0
60	20240719	184200	148342804	1855	1855	1855	1855	0
61	20240719	184100	148342804	1855	1855	1855	1855	0
62	20240719	184000	148342804	1855	1855	1855	1855	6674
63	20240719	183900	148342804	1855	1855	1855	1855	0
64	20240719	183800	148342804	1855	1855	1855	1855	0
65	20240719	183700	148342804	1855	1855	1855	1855	0
66	20240719	183600	148342804	1855	1855	1855	1855	0
67	20240719	183500	148342804	1855	1855	1855	1855	0
68	20240719	183400	148342804	1855	1855	1855	1855	0
69	20240719	183300	148342804	1855	1855	1855	1855	0
70	20240719	183200	148342804	1855	1855	1855	1855	0
71	20240719	183100	148342804	1855	1855	1855	1855	0
72	20240719	183000	148342804	1855	1855	1855	1855	0
73	20240719	182900	148342804	1855	1855	1855	1855	0
74	20240719	182800	148342804	1855	1855	1855	1855	0
75	20240719	182700	148342804	1855	1855	1855	1855	0
76	20240719	182600	148342804	1855	1855	1855	1855	0
77	20240719	182500	148342804	1855	1855	1855	1855	0
78	20240719	182400	148342804	1855	1855	1855	1855	0
79	20240719	182300	148342804	1855	1855	1855	1855	0
80	20240719	182200	148342804	1855	1855	1855	1855	0
81	20240719	182100	148342804	1855	1855	1855	1855	0
82	20240719	182000	148342804	1855	1855	1855	1855	0
83	20240719	181900	148342804	1855	1855	1855	1855	0
84	20240719	181800	148342804	1855	1855	1855	1855	0
85	20240719	181700	148342804	1855	1855	1855	1855	0
86	20240719	181600	148342804	1855	1855	1855	1855	0
87	20240719	181500	148342804	1855	1855	1855	1855	0
88	20240719	181400	148342804	1855	1855	1855	1855	0
89	20240719	181300	148342804	1855	1855	1855	1855	0
90	20240719	181200	148342804	1855	1855	1855	1855	0
91	20240719	181100	148342804	1855	1855	1855	1855	0
92	20240719	181000	148342804	1855	1855	1855	1855	6674
93	20240719	180900	148342804	1855	1855	1855	1855	0
94	20240719	180800	148342804	1855	1855	1855	1855	0
95	20240719	180700	148342804	1855	1855	1855	1855	0
96	20240719	180600	148342804	1855	1855	1855	1855	0
97	20240719	180500	148342804	1855	1855	1855	1855	0
98	20240719	180400	148342804	1855	1855	1855	1855	0
99	20240719	180300	148342804	1855	1855	1855	1855	0
100	20240719	180200	148342804	1855	1855	1855	1855	0
101	20240719	180100	148342804	1855	1855	1855	1855	0
102	20240719	180000	148342804	1855	1855	1855	1855	0
103	20240719	175900	148342804	1855	1855	1855	1855	0
104	20240719	175800	148342804	1855	1855	1855	1855	0
105	20240719	175700	148342804	1855	1855	1855	1855	0
106	20240719	175600	148342804	1855	1855	1855	1855	0
107	20240719	175500	148342804	1855	1855	1855	1855	0
108	20240719	175400	148342804	1855	1855	1855	1855	0
109	20240719	175300	148342804	1855	1855	1855	1855	0
110	20240719	175200	148342804	1855	1855	1855	1855	0
111	20240719	175100	148342804	1855	1855	1855	1855	0
112	20240719	175000	148342804	1855	1855	1855	1855	0
113	20240719	174900	148342804	1855	1855	1855	1855	0
114	20240719	174800	148342804	1855	1855	1855	1855	0
115	20240719	174700	148342804	1855	1855	1855	1855	0
116	20240719	174600	148342804	1855	1855	1855	1855	0
117	20240719	174500	148342804	1855	1855	1855	1855	0
118	20240719	174400	148342804	1855	1855	1855	1855	0
119	20240719	174300	148342804	1855	1855	1855	1855	0
120	20240719	174200	148342804	1855	1855	1855	1855	0
121	20240719	174100	148342804	1855	1855	1855	1855	0
122	20240719	174000	148342804	1855	1855	1855	1855	6674
123	20240719	173900	148342804	1855	1855	1855	1855	0
124	20240719	173800	148342804	1855	1855	1855	1855	0
125	20240719	173700	148342804	1855	1855	1855	1855	0
126	20240719	173600	148342804	1855	1855	1855	1855	0
127	20240719	173500	148342804	1855	1855	1855	1855	0
128	20240719	173400	148342804	1855	1855	1855	1855	0
129	20240719	173300	148342804	1855	1855	1855	1855	0
130	20240719	173200	148342804	1855	1855	1855	1855	0
131	20240719	173100	148342804	1855	1855	1855	1855	0
132	20240719	173000	148342804	1855	1855	1855	1855	0
133	20240719	172900	148342804	1855	1855	1855	1855	0
134	20240719	172800	148342804	1855	1855	1855	1855	0
135	20240719	172700	148342804	1855	1855	1855	1855	0
136	20240719	172600	148342804	1855	1855	1855	1855	0
137	20240719	172500	148342804	1855	1855	1855	1855	0
138	20240719	172400	148342804	1855	1855	1855	1855	0
139	20240719	172300	148342804	1855	1855	1855	1855	0
140	20240719	172200	148342804	1855	1855	1855	1855	0
141	20240719	172100	148342804	1855	1855	1855	1855	0
142	20240719	172000	148342804	1855	1855	1855	1855	0
143	20240719	171900	148342804	1855	1855	1855	1855	0
144	20240719	171800	148342804	1855	1855	1855	1855	0
145	20240719	171700	148342804	1855	1855	1855	1855	0
146	20240719	171600	148342804	1855	1855	1855	1855	0
147	20240719	171500	148342804	1855	1855	1855	1855	0
148	20240719	171400	148342804	1855	1855	1855	1855	0
149	20240719	171300	148342804	1855	1855	1855	1855	0
150	20240719	171200	148342804	1855	1855	1855	1855	0
151	20240719	171100	148342804	1855	1855	1855	1855	0
152	20240719	171000	148342804	1855	1855	1855	1855	6674
153	20240719	170900	148342804	1855	1855	1855	1855	0
154	20240719	170800	148342804	1855	1855	1855	1855	0
155	20240719	170700	148342804	1855	1855	1855	1855	0
156	20240719	170600	148342804	1855	1855	1855	1855	0
157	20240719	170500	148342804	1855	1855	1855	1855	0
158	20240719	170400	148342804	1855	1855	1855	1855	0
159	20240719	170300	148342804	1855	1855	1855	1855	0
160	20240719	170200	148342804	1855	1855	1855	1855	0
161	20240719	170100	148342804	1855	1855	1855	1855	0
162	20240719	170000	148342804	1855	1855	1855	1855	0
163	20240719	165900	148342804	1855	1855	1855	1855	0
164	20240719	165800	148342804	1855	1855	1855	1855	0
165	20240719	165700	148342804	1855	1855	1855	1855	0
166	20240719	165600	148342804	1855	1855	1855	1855	0
167	20240719	165500	148342804	1855	1855	1855	1855	0
168	20240719	165400	148342804	1855	1855	1855	1855	0
169	20240719	165300	148342804	1855	1855	1855	1855	0
170	20240719	165200	148342804	1855	1855	1855	1855	0
171	20240719	165100	148342804	1855	1855	1855	1855	0
172	20240719	165000	148342804	1855	1855	1855	1855	0
173	20240719	164900	148342804	1855	1855	1855	1855	0
174	20240719	164800	148342804	1855	1855	1855	1855	0
175	20240719	164700	148342804	1855	1855	1855	1855	0
176	20240719	164600	148342804	1855	1855	1855	1855	0
177	20240719	164500	148342804	1855	1855	1855	1855	0
178	20240719	164400	148342804	1855	1855	1855	1855	0
179	20240719	164300	148342804	1855	1855	1855	1855	0
180	20240719	164200	148342804	1855	1855	1855	1855	0
181	20240719	164100	148342804	1855	1855	1855	1855	0
182	20240719	164000	148342804	1855	1855	1855	1855	6674
183	20240719	163900	148342804	1855	1855	1855	1855	0
184	20240719	163800	148342804	1855	1855	1855	1855	0
185	20240719	163700	148342804	1855	1855	1855	1855	0
186	20240719	163600	148342804	1855	1855	1855	1855	0
187	20240719	163500	148342804	1855	1855	1855	1855	0
188	20240719	163400	148342804	1855	1855	1855	1855	0
189	20240719	163300	148342804	1855	1855	1855	1855	0
190	20240719	163200	148342804	1855	1855	1855	1855	0
191	20240719	163100	148342804	1855	1855	1855	1855	0
192	20240719	163000	148342804	1855	1855	1855	1855	0
193	20240719	162900	148342804	1855	1855	1855	1855	0
194	20240719	162800	148342804	1855	1855	1855	1855	0
195	20240719	162700	148342804	1855	1855	1855	1855	0
196	20240719	162600	148342804	1855	1855	1855	1855	0
197	20240719	162500	148342804	1855	1855	1855	1855	0
198	20240719	162400	148342804	1855	1855	1855	1855	0
199	20240719	162300	148342804	1855	1855	1855	1855	0
200	20240719	162200	148342804	1855	1855	1855	1855	0
201	20240719	162100	148342804	1855	1855	1855	1855	0
202	20240719	162000	148342804	1855	1855	1855	1855	0
203	20240719	161900	148342804	1855	1855	1855	1855	0
204	20240719	161800	148342804	1855	1855	1855	1855	0
205	20240719	161700	148342804	1855	1855	1855	1855	0
206	20240719	161600	148342804	1855	1855	1855	1855	0
207	20240719	161500	148342804	1855	1855	1855	1855	0
208	20240719	161400	148342804	1855	1855	1855	1855	0
209	20240719	161300	148342804	1855	1855	1855	1855	0
210	20240719	161200	148342804	1855	1855	1855	1855	0
211	20240719	161100	148342804	1855	1855	1855	1855	0
212	20240719	161000	148342804	1855	1855	1855	1855	6674
213	20240719	160900	148342804	1855	1855	1855	1855	0
214	20240719	160800	148342804	1855	1855	1855	1855	0
215	20240719	160700	148342804	1855	1855	1855	1855	0
216	20240719	160600	148342804	1855	1855	1855	1855	0
217	20240719	160500	148342804	1855	1855	1855	1855	0
218	20240719	160400	148342804	1855	1855	1855	1855	0
219	20240719	160300	148342804	1855	1855	1855	1855	0
220	20240719	160200	148342804	1855	1855	1855	1855	0
221	20240719	160100	148342804	1855	1855	1855	1855	0
222	20240719	160000	148342804	1855	1855	1855	1855	0
223	20240719	155900	148342804	1855	1855	1855	1855	0
224	20240719	155800	148342804	1855	1855	1855	1855	0
225	20240719	155700	148342804	1855	1855	1855	1855	0
226	20240719	155600	148342804	1855	1855	1855	1855	0
227	20240719	155500	148342804	1855	1855	1855	1855	0
228	20240719	155400	148342804	1855	1855	1855	1855	0
229	20240719	155300	148342804	1855	1855	1855	1855	0
230	20240719	155200	148342804	1855	1855	1855	1855	0
231	20240719	155100	148342804	1855	1855	1855	1855	0
232	20240719	155000	148342804	1855	1855	1855	1855	0
233	20240719	154900	148342804	1855	1855	1855	1855	0
234	20240719	154800	148342804	1855	1855	1855	1855	0
235	20240719	154700	148342804	1855	1855	1855	1855	0
236	20240719	154600	148342804	1855	1855	1855	1855	0
237	20240719	154500	148342804	1855	1855	1855	1855	0
238	20240719	154400	148342804	1855	1855	1855	1855	0
239	20240719	154300	148342804	1855	1855	1855	1855	0
240	20240719	154200	148342804	1855	1855	1855	1855	0
241	20240719	154100	148342804	1855	1855	1855	1855	0
242	20240719	154000	148342804	1855	1855	1855	1855	6674
243	20240719	153900	148342804	1855	1855	1855	1855	0
244	20240719	153800	148342804	1855	1855	1855	1855	0
245	20240719	153700	148342804	1855	1855	1855	1855	0
246	20240719	153600	148342804	1855	1855	1855	1855	0
247	20240719	153500	148342804	1855	1855	1855	1855	0
248	20240719	153400	148342804	1855	1855	1855	1855	0
249	20240719	153300	148342804	1855	1855	1855	1855	0
250	20240719	153200	148342804	1855	1855	1855	1855	0
251	20240719	153100	148342804	1855	1855	1855	1855	0
252	20240719	153000	148342804	1855	1855	1855	1855	6674
253	20240719	152900	135962534	1865	1865	1865	1865	0
254	20240719	152800	135962534	1865	1865	1865	1865	0
255	20240719	152700	135962534	1865	1865	1865	1865	0
256	20240719	152600	135962534	1865	1865	1865	1865	0
257	20240719	152500	135962534	1865	1865	1865	1865	0
258	20240719	152400	135962534	1865	1865	1865	1865	0
259	20240719	152300	135962534	1865	1865	1865	1865	0
260	20240719	152200	135962534	1865	1865	1865	1865	0
261	20240719	152100	135962534	1865	1865	1865	1865	0
262	20240719	152000	135962534	1865	1865	1865	1865	0
263	20240719	151900	135962534	1865	1858	1865	1858	91
264	20240719	151800	135793435	1865	1860	1865	1860	765
265	20240719	151700	134368472	1860	1860	1862	1860	953
266	20240719	151600	132595886	1862	1862	1862	1862	421
267	20240719	151500	131811984	1862	1860	1862	1860	713
268	20240719	151400	130485790	1862	1862	1862	1862	5
269	20240719	151300	130476480	1862	1861	1862	1859	1626
270	20240719	151200	127452290	1863	1863	1863	1861	135
271	20240719	151100	127201025	1861	1863	1863	1861	5
272	20240719	151000	127191714	1863	1863	1863	1863	58
273	20240719	150900	127083660	1863	1863	1863	1863	5
274	20240719	150800	127074345	1862	1862	1862	1862	123
275	20240719	150700	126845319	1861	1861	1861	1861	0
276	20240719	150600	126845319	1861	1861	1861	1861	0
277	20240719	150500	126845319	1861	1861	1861	1861	0
278	20240719	150400	126845319	1861	1861	1861	1861	1
279	20240719	150300	126843458	1861	1861	1861	1861	157
280	20240719	150200	126551281	1862	1862	1862	1862	0
281	20240719	150100	126551281	1862	1862	1862	1862	0
282	20240719	150000	126551281	1862	1862	1862	1862	0
283	20240719	145900	126551281	1862	1862	1862	1862	125
284	20240719	145800	126318531	1863	1863	1863	1863	0
285	20240719	145700	126318531	1863	1863	1863	1863	0
286	20240719	145600	126318531	1863	1863	1863	1863	0
287	20240719	145500	126318531	1863	1863	1863	1863	0
288	20240719	145400	126318531	1863	1863	1863	1863	0
289	20240719	145300	126318531	1863	1862	1863	1862	225
290	20240719	145200	125899579	1862	1862	1862	1862	0
291	20240719	145100	125899579	1862	1862	1862	1862	0
292	20240719	145000	125899579	1862	1862	1862	1862	0
293	20240719	144900	125899579	1862	1862	1862	1862	0
294	20240719	144800	125899579	1862	1862	1862	1862	2
295	20240719	144700	125895855	1860	1860	1860	1860	0
296	20240719	144600	125895855	1860	1860	1860	1860	0
297	20240719	144500	125895855	1860	1860	1860	1860	0
298	20240719	144400	125895855	1860	1860	1860	1860	0
299	20240719	144300	125895855	1860	1860	1860	1860	0
300	20240719	144200	125895855	1860	1860	1860	1860	0
301	20240719	144100	125895855	1860	1860	1860	1860	5
302	20240719	144000	125886555	1860	1860	1860	1860	50
303	20240719	143900	125793555	1860	1860	1860	1860	0
304	20240719	143800	125793555	1860	1860	1860	1860	600
305	20240719	143700	124677555	1864	1864	1864	1864	0
306	20240719	143600	124677555	1864	1864	1864	1864	0
307	20240719	143500	124677555	1864	1864	1864	1864	0
308	20240719	143400	124677555	1864	1864	1864	1864	0
309	20240719	143300	124677555	1864	1864	1864	1864	0
310	20240719	143200	124677555	1864	1864	1864	1864	0
311	20240719	143100	124677555	1864	1864	1864	1864	0
312	20240719	143000	124677555	1864	1864	1864	1864	3
313	20240719	142900	124671963	1859	1859	1859	1859	0
314	20240719	142800	124671963	1859	1859	1859	1859	0
315	20240719	142700	124671963	1859	1859	1859	1859	0
316	20240719	142600	124671963	1859	1859	1859	1859	0
317	20240719	142500	124671963	1859	1859	1859	1859	0
318	20240719	142400	124671963	1859	1859	1859	1859	0
319	20240719	142300	124671963	1859	1859	1859	1859	0
320	20240719	142200	124671963	1859	1859	1859	1859	0
321	20240719	142100	124671963	1859	1859	1859	1859	0
322	20240719	142000	124671963	1859	1859	1859	1859	0
323	20240719	141900	124671963	1859	1859	1859	1859	0
324	20240719	141800	124671963	1859	1859	1859	1859	0
325	20240719	141700	124671963	1859	1859	1859	1859	0
326	20240719	141600	124671963	1859	1859	1859	1859	1
327	20240719	141500	124670104	1859	1859	1859	1859	0
328	20240719	141400	124670104	1859	1859	1859	1859	1
329	20240719	141300	124668245	1860	1860	1860	1860	0
330	20240719	141200	124668245	1860	1860	1860	1860	0
331	20240719	141100	124668245	1860	1860	1860	1860	0
332	20240719	141000	124668245	1860	1860	1860	1860	0
333	20240719	140900	124668245	1860	1860	1860	1860	0
334	20240719	140800	124668245	1860	1860	1860	1860	2096
335	20240719	140700	120769685	1860	1860	1860	1860	594
336	20240719	140600	119664845	1859	1859	1859	1859	73
337	20240719	140500	119529138	1854	1854	1854	1854	0
338	20240719	140400	119529138	1854	1854	1854	1854	0
339	20240719	140300	119529138	1854	1854	1854	1854	0
340	20240719	140200	119529138	1854	1854	1854	1854	0
341	20240719	140100	119529138	1854	1854	1854	1854	0
342	20240719	140000	119529138	1854	1854	1854	1854	0
343	20240719	135900	119529138	1854	1854	1854	1854	0
344	20240719	135800	119529138	1854	1854	1854	1854	0
345	20240719	135700	119529138	1854	1854	1854	1854	0
346	20240719	135600	119529138	1854	1854	1854	1854	0
347	20240719	135500	119529138	1854	1854	1854	1854	0
348	20240719	135400	119529138	1854	1854	1854	1854	0
349	20240719	135300	119529138	1854	1854	1854	1854	0
350	20240719	135200	119529138	1854	1854	1854	1854	0
351	20240719	135100	119529138	1854	1854	1854	1854	0
352	20240719	135000	119529138	1854	1855	1855	1854	30
353	20240719	134900	119473517	1854	1854	1854	1854	0
354	20240719	134800	119473517	1854	1854	1854	1854	0
355	20240719	134700	119473517	1854	1854	1854	1854	0
356	20240719	134600	119473517	1854	1854	1854	1854	0
357	20240719	134500	119473517	1854	1854	1854	1854	0
358	20240719	134400	119473517	1854	1854	1854	1854	0
359	20240719	134300	119473517	1854	1854	1854	1854	0
360	20240719	134200	119473517	1854	1854	1854	1854	0
361	20240719	134100	119473517	1854	1854	1854	1854	0
362	20240719	134000	119473517	1854	1854	1854	1851	976
363	20240719	133900	117665551	1859	1859	1859	1859	0
364	20240719	133800	117665551	1859	1859	1859	1859	0
365	20240719	133700	117665551	1859	1859	1859	1859	3
366	20240719	133600	117659974	1853	1853	1853	1853	0
367	20240719	133500	117659974	1853	1853	1853	1853	0
368	20240719	133400	117659974	1853	1853	1853	1853	0
369	20240719	133300	117659974	1853	1853	1853	1853	0
370	20240719	133200	117659974	1853	1853	1853	1853	0
371	20240719	133100	117659974	1853	1853	1853	1853	0
372	20240719	133000	117659974	1853	1853	1853	1853	0
373	20240719	132900	117659974	1853	1853	1853	1853	0
374	20240719	132800	117659974	1853	1853	1853	1853	0
375	20240719	132700	117659974	1853	1853	1853	1853	122
376	20240719	132600	117433908	1852	1852	1852	1852	0
377	20240719	132500	117433908	1852	1852	1852	1852	0
378	20240719	132400	117433908	1852	1853	1853	1852	1132
379	20240719	132300	115337018	1859	1859	1859	1859	0
380	20240719	132200	115337018	1859	1859	1859	1859	0
381	20240719	132100	115337018	1859	1859	1859	1859	1800
382	20240719	132000	111990818	1852	1852	1852	1852	50
383	20240719	131900	111898218	1855	1855	1855	1855	235
384	20240719	131800	111462293	1855	1855	1855	1855	69
385	20240719	131700	111334298	1855	1855	1855	1855	54
386	20240719	131600	111234128	1855	1859	1859	1852	1090
387	20240719	131500	109213658	1859	1859	1859	1859	1200
388	20240719	131400	106982858	1859	1859	1859	1859	0
389	20240719	131300	106982858	1859	1859	1859	1859	0
390	20240719	131200	106982858	1859	1859	1859	1859	0
391	20240719	131100	106982858	1859	1859	1859	1859	0
392	20240719	131000	106982858	1859	1859	1859	1859	3
393	20240719	130900	106977281	1858	1858	1858	1858	0
394	20240719	130800	106977281	1858	1858	1858	1858	0
395	20240719	130700	106977281	1858	1858	1858	1858	0
396	20240719	130600	106977281	1858	1858	1858	1858	0
397	20240719	130500	106977281	1858	1858	1858	1858	50
398	20240719	130400	106884381	1859	1855	1859	1855	130
399	20240719	130300	106642962	1853	1853	1853	1853	0
400	20240719	130200	106642962	1853	1853	1853	1853	0
401	20240719	130100	106642962	1853	1853	1853	1853	0
402	20240719	130000	106642962	1853	1856	1856	1853	462
403	20240719	125900	105786436	1859	1859	1859	1859	0
404	20240719	125800	105786436	1859	1859	1859	1859	0
405	20240719	125700	105786436	1859	1859	1859	1859	0
406	20240719	125600	105786436	1859	1859	1859	1859	0
407	20240719	125500	105786436	1859	1859	1859	1859	3
408	20240719	125400	105780859	1857	1857	1857	1857	0
409	20240719	125300	105780859	1857	1857	1857	1857	8
410	20240719	125200	105766003	1857	1858	1858	1857	80
411	20240719	125100	105617393	1856	1856	1856	1856	0
412	20240719	125000	105617393	1856	1856	1856	1856	0
413	20240719	124900	105617393	1856	1856	1856	1856	1
414	20240719	124800	105615537	1855	1855	1855	1855	0
415	20240719	124700	105615537	1855	1855	1855	1855	0
416	20240719	124600	105615537	1855	1855	1855	1855	0
417	20240719	124500	105615537	1855	1855	1855	1855	0
418	20240719	124400	105615537	1855	1855	1855	1855	0
419	20240719	124300	105615537	1855	1855	1855	1855	0
420	20240719	124200	105615537	1855	1855	1855	1855	0
421	20240719	124100	105615537	1855	1855	1855	1855	0
422	20240719	124000	105615537	1855	1855	1855	1855	0
423	20240719	123900	105615537	1855	1855	1855	1855	0
424	20240719	123800	105615537	1855	1855	1855	1855	0
425	20240719	123700	105615537	1855	1855	1855	1855	30
426	20240719	123600	105559887	1855	1855	1855	1855	0
427	20240719	123500	105559887	1855	1855	1855	1855	0
428	20240719	123400	105559887	1855	1855	1855	1855	0
429	20240719	123300	105559887	1855	1855	1855	1855	0
430	20240719	123200	105559887	1855	1855	1855	1855	0
431	20240719	123100	105559887	1855	1855	1855	1855	0
432	20240719	123000	105559887	1855	1855	1855	1855	0
433	20240719	122900	105559887	1855	1855	1855	1855	150
434	20240719	122800	105281637	1855	1855	1855	1855	0
435	20240719	122700	105281637	1855	1855	1855	1855	0
436	20240719	122600	105281637	1855	1855	1855	1855	0
437	20240719	122500	105281637	1855	1855	1855	1855	100
438	20240719	122400	105096137	1855	1855	1855	1855	0
439	20240719	122300	105096137	1855	1855	1855	1855	1656
440	20240719	122200	102024257	1855	1856	1856	1855	596
441	20240719	122100	100918673	1855	1855	1855	1855	0
442	20240719	122000	100918673	1855	1855	1855	1855	1192
443	20240719	121900	98707513	1855	1855	1855	1855	0
444	20240719	121800	98707513	1855	1855	1855	1855	0
445	20240719	121700	98707513	1855	1855	1855	1855	0
446	20240719	121600	98707513	1855	1855	1855	1855	0
447	20240719	121500	98707513	1855	1855	1855	1855	0
448	20240719	121400	98707513	1855	1855	1855	1855	0
449	20240719	121300	98707513	1855	1855	1855	1855	0
450	20240719	121200	98707513	1855	1855	1855	1855	1
451	20240719	121100	98705658	1855	1855	1855	1855	0
452	20240719	121000	98705658	1855	1855	1855	1855	0
453	20240719	120900	98705658	1855	1855	1855	1855	0
454	20240719	120800	98705658	1855	1855	1855	1855	3
455	20240719	120700	98700093	1854	1854	1854	1854	0
456	20240719	120600	98700093	1854	1854	1854	1854	0
457	20240719	120500	98700093	1854	1854	1854	1853	405
458	20240719	120400	97949410	1855	1855	1855	1855	0
459	20240719	120300	97949410	1855	1855	1855	1855	3000
460	20240719	120200	92384410	1869	1857	1869	1855	115
461	20240719	120100	92170855	1857	1857	1871	1857	555
462	20240719	120000	91136018	1868	1858	1868	1857	60
463	20240719	115900	91024457	1869	1869	1869	1869	0
464	20240719	115800	91024457	1869	1863	1869	1863	64
465	20240719	115700	90904853	1857	1857	1857	1855	710
466	20240719	115600	89586773	1863	1863	1863	1863	0
467	20240719	115500	89586773	1863	1863	1863	1863	1
468	20240719	115400	89584910	1863	1863	1863	1863	30
469	20240719	115300	89529020	1863	1860	1863	1860	679
470	20240719	115200	88265456	1860	1860	1860	1860	172
471	20240719	115100	87945536	1856	1856	1856	1856	0
472	20240719	115000	87945536	1856	1856	1856	1856	10
473	20240719	114900	87926976	1860	1860	1860	1860	1000
474	20240719	114800	86066976	1861	1861	1861	1861	0
475	20240719	114700	86066976	1861	1861	1861	1861	0
476	20240719	114600	86066976	1861	1861	1861	1861	0
477	20240719	114500	86066976	1861	1861	1861	1861	0
478	20240719	114400	86066976	1861	1861	1861	1861	0
479	20240719	114300	86066976	1861	1861	1861	1861	1
480	20240719	114200	86065115	1860	1859	1860	1859	949
481	20240719	114100	84300006	1855	1855	1855	1855	0
482	20240719	114000	84300006	1855	1855	1855	1855	0
483	20240719	113900	84300006	1855	1855	1855	1855	0
484	20240719	113800	84300006	1855	1860	1860	1855	1548
485	20240719	113700	81427466	1855	1855	1855	1855	0
486	20240719	113600	81427466	1855	1856	1856	1855	1486
487	20240719	113500	78669767	1856	1861	1861	1856	5577
488	20240719	113400	68299018	1861	1861	1861	1861	0
489	20240719	113300	68299018	1861	1861	1861	1861	0
490	20240719	113200	68299018	1861	1861	1861	1861	0
491	20240719	113100	68299018	1861	1861	1861	1861	0
492	20240719	113000	68299018	1861	1861	1861	1861	0
493	20240719	112900	68299018	1861	1861	1861	1861	0
494	20240719	112800	68299018	1861	1861	1861	1861	0
495	20240719	112700	68299018	1861	1861	1861	1861	0
496	20240719	112600	68299018	1861	1861	1861	1861	0
497	20240719	112500	68299018	1861	1861	1861	1861	0
498	20240719	112400	68299018	1861	1861	1861	1861	0
499	20240719	112300	68299018	1861	1861	1861	1861	0
500	20240719	112200	68299018	1861	1861	1861	1861	0
501	20240719	112100	68299018	1861	1861	1861	1861	0
502	20240719	112000	68299018	1861	1863	1863	1861	1501
503	20240719	111900	65503389	1862	1870	1870	1862	600
504	20240719	111800	64383861	1870	1870	1870	1870	474
505	20240719	111700	63497481	1870	1870	1870	1870	0
506	20240719	111600	63497481	1870	1870	1870	1870	11
507	20240719	111500	63476911	1868	1868	1868	1868	375
508	20240719	111400	62776411	1868	1870	1870	1868	196
509	20240719	111300	62410230	1877	1877	1877	1877	0
510	20240719	111200	62410230	1877	1877	1877	1877	0
511	20240719	111100	62410230	1877	1877	1877	1877	0
512	20240719	111000	62410230	1877	1877	1877	1877	0
513	20240719	110900	62410230	1877	1877	1877	1877	0
514	20240719	110800	62410230	1877	1877	1877	1877	0
515	20240719	110700	62410230	1877	1877	1877	1877	100
516	20240719	110600	62222530	1877	1877	1877	1877	0
517	20240719	110500	62222530	1877	1877	1877	1877	0
518	20240719	110400	62222530	1877	1877	1877	1877	0
519	20240719	110300	62222530	1877	1877	1877	1877	10
520	20240719	110200	62203760	1877	1877	1877	1877	0
521	20240719	110100	62203760	1877	1877	1877	1877	0
522	20240719	110000	62203760	1877	1877	1877	1877	1
523	20240719	105900	62201883	1868	1868	1868	1868	0
524	20240719	105800	62201883	1868	1868	1868	1868	0
525	20240719	105700	62201883	1868	1868	1868	1868	0
526	20240719	105600	62201883	1868	1868	1868	1868	0
527	20240719	105500	62201883	1868	1868	1868	1868	0
528	20240719	105400	62201883	1868	1868	1868	1868	0
529	20240719	105300	62201883	1868	1868	1868	1868	0
530	20240719	105200	62201883	1868	1868	1868	1868	0
531	20240719	105100	62201883	1868	1868	1868	1868	28
532	20240719	105000	62149579	1868	1868	1868	1868	575
533	20240719	104900	61075479	1877	1877	1877	1877	0
534	20240719	104800	61075479	1877	1877	1877	1877	10
535	20240719	104700	61056709	1868	1869	1869	1868	178
536	20240719	104600	60724203	1868	1868	1868	1868	0
537	20240719	104500	60724203	1868	1868	1868	1868	1
538	20240719	104400	60722335	1877	1877	1877	1877	10
539	20240719	104300	60703565	1868	1868	1868	1868	0
540	20240719	104200	60703565	1868	1868	1868	1868	0
541	20240719	104100	60703565	1868	1870	1870	1868	400
542	20240719	104000	59955765	1868	1867	1868	1867	583
543	20240719	103900	58867198	1867	1867	1867	1867	646
544	20240719	103800	57661116	1865	1865	1865	1865	0
545	20240719	103700	57661116	1865	1865	1865	1865	0
546	20240719	103600	57661116	1865	1865	1865	1865	0
547	20240719	103500	57661116	1865	1865	1865	1865	200
548	20240719	103400	57288116	1867	1867	1867	1865	206
549	20240719	103300	56903914	1865	1865	1865	1865	466
550	20240719	103200	56034824	1865	1865	1865	1865	600
551	20240719	103100	54915824	1868	1868	1868	1868	0
552	20240719	103000	54915824	1868	1868	1868	1868	0
553	20240719	102900	54915824	1868	1868	1868	1868	0
554	20240719	102800	54915824	1868	1868	1868	1868	0
555	20240719	102700	54915824	1868	1868	1868	1868	10
556	20240719	102600	54897144	1868	1868	1868	1868	5
557	20240719	102500	54887804	1868	1868	1868	1868	10
558	20240719	102400	54869124	1858	1858	1858	1858	0
559	20240719	102300	54869124	1858	1858	1858	1858	0
560	20240719	102200	54869124	1858	1858	1858	1858	0
561	20240719	102100	54869124	1858	1869	1869	1858	3085
562	20240719	102000	49115850	1877	1877	1877	1877	10
563	20240719	101900	49097080	1877	1877	1877	1877	70
564	20240719	101800	48965690	1878	1878	1878	1878	0
565	20240719	101700	48965690	1878	1878	1878	1878	0
566	20240719	101600	48965690	1878	1878	1878	1878	0
567	20240719	101500	48965690	1878	1878	1878	1878	0
568	20240719	101400	48965690	1878	1878	1878	1878	107
569	20240719	101300	48764744	1878	1878	1878	1878	0
570	20240719	101200	48764744	1878	1878	1878	1878	267
571	20240719	101100	48263318	1869	1880	1880	1869	2
572	20240719	101000	48259569	1881	1881	1881	1881	0
573	20240719	100900	48259569	1881	1881	1881	1881	0
574	20240719	100800	48259569	1881	1881	1881	1881	2
575	20240719	100700	48255807	1884	1884	1884	1884	0
576	20240719	100600	48255807	1884	1884	1884	1884	0
577	20240719	100500	48255807	1884	1884	1884	1884	0
578	20240719	100400	48255807	1884	1884	1884	1884	0
579	20240719	100300	48255807	1884	1880	1886	1880	53
580	20240719	100200	48156105	1888	1885	1888	1885	104
581	20240719	100100	47960040	1894	1894	1894	1894	0
582	20240719	100000	47960040	1894	1894	1894	1894	0
583	20240719	095900	47960040	1894	1866	1894	1866	513
584	20240719	095800	47000493	1866	1866	1866	1866	0
585	20240719	095700	47000493	1866	1865	1866	1865	3
586	20240719	095600	46994896	1866	1866	1866	1866	8
587	20240719	095500	46979968	1866	1866	1866	1866	3
588	20240719	095400	46974370	1866	1866	1866	1866	8
589	20240719	095300	46959442	1858	1865	1865	1858	563
590	20240719	095200	45913325	1866	1866	1866	1866	3
591	20240719	095100	45907727	1857	1866	1866	1857	3079
592	20240719	095000	40184028	1867	1867	1867	1867	0
593	20240719	094900	40184028	1867	1867	1867	1867	157
594	20240719	094800	39890909	1868	1868	1868	1868	0
595	20240719	094700	39890909	1868	1868	1868	1868	0
596	20240719	094600	39890909	1868	1868	1868	1868	9
597	20240719	094500	39874097	1868	1868	1868	1868	2
598	20240719	094400	39870361	1865	1865	1865	1865	181
599	20240719	094300	39532796	1865	1865	1865	1865	19
600	20240719	094200	39497361	1865	1865	1865	1865	281
601	20240719	094100	38973296	1865	1865	1865	1865	0
602	20240719	094000	38973296	1865	1865	1865	1865	0
603	20240719	093900	38973296	1865	1865	1865	1865	0
604	20240719	093800	38973296	1865	1866	1866	1862	1759
605	20240719	093700	35692711	1866	1866	1866	1866	10
606	20240719	093600	35674051	1866	1866	1866	1866	0
607	20240719	093500	35674051	1866	1866	1866	1866	0
608	20240719	093400	35674051	1866	1866	1866	1866	0
609	20240719	093300	35674051	1866	1866	1866	1865	2894
610	20240719	093200	30274241	1874	1872	1874	1872	1879
611	20240719	093100	26756517	1872	1871	1872	1871	4353
612	20240719	093000	18610794	1865	1865	1865	1865	1
613	20240719	092900	18608929	1871	1871	1871	1871	0
614	20240719	092800	18608929	1871	1871	1871	1871	7
615	20240719	092700	18595832	1871	1871	1871	1871	0
616	20240719	092600	18595832	1871	1871	1871	1871	1
617	20240719	092500	18593961	1871	1865	1871	1865	240
618	20240719	092400	18145161	1871	1871	1871	1871	0
619	20240719	092300	18145161	1871	1871	1871	1871	30
620	20240719	092200	18089031	1872	1872	1872	1872	0
621	20240719	092100	18089031	1872	1872	1872	1872	0
622	20240719	092000	18089031	1872	1872	1872	1872	0
623	20240719	091900	18089031	1872	1872	1872	1872	1
624	20240719	091800	18087159	1872	1872	1872	1872	0
625	20240719	091700	18087159	1872	1872	1872	1872	0
626	20240719	091600	18087159	1872	1872	1872	1872	0
627	20240719	091500	18087159	1872	1872	1872	1872	100
628	20240719	091400	17899959	1862	1862	1862	1862	0
629	20240719	091300	17899959	1862	1862	1862	1862	0
630	20240719	091200	17899959	1862	1862	1862	1862	0
631	20240719	091100	17899959	1862	1862	1862	1862	61
632	20240719	091000	17786377	1875	1865	1875	1865	586
633	20240719	090900	16690006	1860	1860	1860	1860	0
634	20240719	090800	16690006	1860	1860	1860	1860	0
635	20240719	090700	16690006	1860	1860	1860	1860	13
636	20240719	090600	16665826	1868	1868	1868	1868	0
637	20240719	090500	16665826	1868	1875	1875	1868	600
638	20240719	090400	15541526	1879	1863	1879	1859	2458
639	20240719	090300	10959478	1884	1877	1889	1863	1045
640	20240719	090200	8999441	1895	1899	1899	1894	453
641	20240719	090100	8140598	1880	1890	1907	1880	1315
642	20240719	090000	5648600	1890	1900	1900	1890	2975